IGLD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 20.04 | 0.25 | 1.25% | 20.10 | 20.10 | 19.93 | 19,383 |
13 Jun 2024 | 19.7918 | -0.18 | -0.89% | 19.99 | 19.99 | 19.70 | 6,785 |
12 Jun 2024 | 19.97 | 0.05 | 0.25% | 19.97 | 20.04 | 19.82 | 8,261 |
11 Jun 2024 | 19.92 | 0.09 | 0.45% | 19.94 | 19.94 | 19.83 | 8,534 |
10 Jun 2024 | 19.8298 | 0.15 | 0.75% | 19.72 | 19.90 | 19.71 | 14,933 |
07 Jun 2024 | 19.6828 | -0.53 | -2.61% | 19.95 | 19.95 | 19.6828 | 15,570 |
06 Jun 2024 | 20.21 | 0.13 | 0.62% | 20.24 | 20.28 | 20.07 | 15,543 |
05 Jun 2024 | 20.085 | 0.16 | 0.80% | 20.12 | 20.16 | 19.9601 | 10,668 |
04 Jun 2024 | 19.9257 | -0.12 | -0.62% | 20.05 | 20.05 | 19.86 | 33,548 |
03 Jun 2024 | 20.05 | 0.05 | 0.25% | 20.06 | 20.11 | 19.9401 | 19,896 |
31 May 2024 | 20.00 | -0.05 | -0.25% | 20.19 | 20.21 | 19.97 | 14,860 |
30 May 2024 | 20.05 | -0.05 | -0.25% | 20.12 | 20.20 | 20.05 | 15,947 |
29 May 2024 | 20.10 | -0.11 | -0.54% | 20.99 | 20.99 | 20.0801 | 29,699 |
28 May 2024 | 20.21 | 0.10 | 0.50% | 20.30 | 20.30 | 20.15 | 21,072 |
24 May 2024 | 20.1102 | 0.10 | 0.50% | 20.10 | 20.16 | 20.04 | 12,361 |
23 May 2024 | 20.01 | -0.31 | -1.54% | 20.25 | 20.32 | 20.00 | 34,440 |
22 May 2024 | 20.3225 | -0.32 | -1.54% | 20.47 | 20.59 | 20.3225 | 15,115 |
21 May 2024 | 20.64 | 0.16 | 0.78% | 20.68 | 20.68 | 20.4701 | 27,258 |
20 May 2024 | 20.48 | -0.03 | -0.13% | 20.51 | 20.6099 | 20.42 | 152,913 |
17 May 2024 | 20.5067 | 0.24 | 1.19% | 20.32 | 20.5099 | 20.32 | 9,836 |
16 May 2024 | 20.2659 | -0.03 | -0.17% | 20.24 | 20.30 | 20.24 | 3,980 |
15 May 2024 | 20.2999 | 0.11 | 0.53% | 20.25 | 20.39 | 20.21 | 53,249 |
14 May 2024 | 20.193 | 0.05 | 0.26% | 20.14 | 20.26 | 20.14 | 7,440 |
13 May 2024 | 20.14 | -0.14 | -0.69% | 20.21 | 20.21 | 20.0001 | 7,178 |
10 May 2024 | 20.28 | 0.17 | 0.85% | 20.35 | 20.35 | 20.19 | 20,916 |
09 May 2024 | 20.1091 | 0.19 | 0.93% | 20.04 | 20.1399 | 19.99 | 25,994 |
08 May 2024 | 19.9238 | -0.08 | -0.38% | 19.91 | 20.01 | 19.91 | 28,314 |
07 May 2024 | 20.00 | 0.00 | 0.02% | 20.02 | 20.02 | 19.92 | 32,499 |
06 May 2024 | 19.9966 | 0.09 | 0.43% | 20.07 | 20.07 | 19.9201 | 6,944 |
03 May 2024 | 19.91 | 0.07 | 0.35% | 19.8396 | 19.93 | 19.7195 | 29,834 |
02 May 2024 | 19.8396 | -0.06 | -0.28% | 19.89 | 19.89 | 19.70 | 19,766 |
01 May 2024 | 19.8952 | 0.02 | 0.10% | 19.72 | 19.9728 | 19.72 | 16,158 |
30 Abr 2024 | 19.8763 | -0.27 | -1.36% | 20.04 | 20.04 | 19.76 | 84,975 |
29 Abr 2024 | 20.15 | -0.01 | -0.05% | 20.15 | 20.28 | 20.0491 | 22,418 |
26 Abr 2024 | 20.16 | 0.04 | 0.20% | 20.19 | 20.29 | 20.03 | 69,983 |
25 Abr 2024 | 20.12 | 0.07 | 0.35% | 20.00 | 20.12 | 20.00 | 59,629 |
24 Abr 2024 | 20.05 | -0.01 | -0.05% | 20.06 | 20.11 | 19.9603 | 12,828 |
23 Abr 2024 | 20.06 | -0.09 | -0.45% | 20.05 | 20.08 | 19.88 | 19,933 |
22 Abr 2024 | 20.15 | -0.08 | -0.40% | 20.16 | 20.16 | 19.991 | 24,313 |
19 Abr 2024 | 20.23 | -0.09 | -0.44% | 20.19 | 20.39 | 20.19 | 29,739 |
18 Abr 2024 | 20.32 | 0.03 | 0.15% | 20.37 | 20.37 | 20.2201 | 18,568 |
17 Abr 2024 | 20.29 | -0.09 | -0.42% | 20.35 | 20.38 | 20.2414 | 36,180 |
16 Abr 2024 | 20.375 | 0.13 | 0.62% | 20.33 | 20.44 | 20.2001 | 45,431 |
15 Abr 2024 | 20.25 | 0.08 | 0.40% | 20.11 | 20.36 | 20.0984 | 22,302 |
12 Abr 2024 | 20.17 | -0.11 | -0.54% | 20.43 | 20.52 | 20.0696 | 21,305 |
11 Abr 2024 | 20.2801 | 0.23 | 1.15% | 20.05 | 20.45 | 20.01 | 76,132 |
10 Abr 2024 | 20.05 | -0.14 | -0.69% | 19.89 | 20.18 | 19.89 | 10,482 |
09 Abr 2024 | 20.19 | 0.11 | 0.53% | 20.10 | 20.22 | 20.10 | 14,307 |
08 Abr 2024 | 20.0839 | 0.01 | 0.07% | 19.95 | 20.13 | 19.95 | 6,518 |
05 Abr 2024 | 20.07 | 0.32 | 1.62% | 20.00 | 20.07 | 19.79 | 16,114 |
04 Abr 2024 | 19.75 | -0.20 | -1.00% | 19.76 | 19.94 | 19.75 | 12,237 |
03 Abr 2024 | 19.95 | 0.25 | 1.24% | 19.65 | 20.00 | 19.65 | 57,356 |
02 Abr 2024 | 19.705 | 0.06 | 0.33% | 19.67 | 19.80 | 19.63 | 45,338 |
01 Abr 2024 | 19.64 | -0.05 | -0.25% | 19.69 | 19.9399 | 19.52 | 32,383 |
28 Mar 2024 | 19.69 | 0.16 | 0.82% | 19.63 | 19.69 | 19.50 | 7,165 |
27 Mar 2024 | 19.53 | 0.07 | 0.36% | 19.46 | 19.53 | 19.42 | 9,990 |
26 Mar 2024 | 19.46 | 0.02 | 0.10% | 19.53 | 19.53 | 19.38 | 30,894 |
25 Mar 2024 | 19.44 | 0.02 | 0.10% | 19.42 | 19.45 | 19.38 | 6,347 |
22 Mar 2024 | 19.42 | 0.02 | 0.10% | 19.401 | 19.43 | 19.28 | 19,219 |
21 Mar 2024 | 19.401 | -0.07 | -0.35% | 19.49 | 19.62 | 19.34 | 9,449 |
20 Mar 2024 | 19.47 | 0.10 | 0.52% | 19.32 | 19.48 | 19.30 | 16,033 |
19 Mar 2024 | 19.37 | 0.00 | 0.00% | 19.305 | 19.37 | 19.2601 | 14,585 |
18 Mar 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.37 | 19.29 | 24,031 |